Summit Materials Inc (NY: SUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.01	15.58	14.86	14.94	737,121	-0.49(-3.19%)
May 28, 2020	16.69	16.69	15.39	15.43	1,191,381	-1.06(-6.44%)
May 27, 2020	15.98	16.56	15.37	16.49	1,053,014	+1.00(+6.48%)
May 26, 2020	14.59	15.58	14.46	15.49	1,613,811	+1.79(+13.07%)
May 22, 2020	14.16	14.20	13.51	13.70	951,403	-0.18(-1.28%)
May 21, 2020	13.55	14.14	13.47	13.87	936,150	+0.19(+1.36%)
May 20, 2020	13.54	14.37	13.54	13.69	1,114,149	+0.37(+2.81%)
May 19, 2020	13.26	13.61	13.05	13.31	1,165,221	+0.00(+0.00%)
May 18, 2020	12.52	13.41	12.37	13.31	1,148,757	+1.63(+13.97%)
May 15, 2020	11.50	11.91	11.37	11.68	989,846	+0.07(+0.59%)
May 14, 2020	10.52	11.84	10.20	11.61	1,729,628	+0.75(+6.88%)
May 13, 2020	11.35	11.39	10.74	10.87	1,536,329	-0.60(-5.23%)
May 12, 2020	12.22	12.48	11.40	11.47	1,012,162	-0.73(-5.97%)
May 11, 2020	13.13	13.15	12.14	12.19	1,542,342	-1.43(-10.47%)
May 08, 2020	13.39	13.72	12.83	13.62	4,703,930	+0.58(+4.45%)
May 07, 2020	13.10	13.77	13.00	13.04	938,570	+0.22(+1.69%)
May 06, 2020	13.77	13.89	12.77	12.82	988,500	-0.85(-6.19%)
May 05, 2020	13.69	14.26	13.39	13.67	1,175,604	-0.08(-0.57%)
May 04, 2020	13.09	13.86	12.91	13.75	860,487	+0.23(+1.67%)
May 01, 2020	14.57	14.83	12.79	13.52	1,938,808	-1.34(-9.00%)
Apr 30, 2020	14.94	15.28	14.43	14.86	1,771,691	-0.86(-5.44%)
Apr 29, 2020	14.73	17.07	14.44	15.71	2,822,995	+1.54(+10.90%)
Apr 28, 2020	14.17	14.59	13.79	14.17	1,400,985	+0.34(+2.49%)
Apr 27, 2020	12.60	14.03	12.34	13.82	1,335,123	+1.62(+13.30%)
Apr 24, 2020	11.67	12.35	11.48	12.20	1,248,367	+0.66(+5.71%)
Apr 23, 2020	11.60	11.90	11.37	11.54	860,003	-0.09(-0.76%)
Apr 22, 2020	12.07	12.48	11.37	11.63	1,308,042	-0.37(-3.11%)
Apr 21, 2020	11.80	12.18	11.70	12.01	897,232	-0.40(-3.25%)
Apr 20, 2020	12.32	12.70	12.16	12.41	1,112,132	-0.34(-2.70%)
Apr 17, 2020	13.28	13.61	12.38	12.75	1,550,925	-0.06(-0.46%)
Apr 16, 2020	13.30	13.30	11.94	12.81	1,526,029	-0.48(-3.62%)
Apr 15, 2020	13.53	13.59	12.96	13.29	783,999	-0.95(-6.69%)
Apr 14, 2020	14.78	15.12	13.76	14.25	1,085,730	-0.17(-1.16%)
Apr 13, 2020	15.34	15.34	13.37	14.41	1,064,994	-1.29(-8.20%)
Apr 09, 2020	15.41	16.34	15.30	15.70	1,171,075	+1.11(+7.61%)
Apr 08, 2020	14.13	14.75	13.75	14.59	1,108,448	+0.85(+6.15%)
Apr 07, 2020	13.95	14.75	13.42	13.75	2,033,374	+0.51(+3.86%)
Apr 06, 2020	12.54	13.36	12.19	13.23	1,730,605	+1.43(+12.07%)
Apr 03, 2020	12.83	13.39	11.04	11.81	1,482,480	-1.11(-8.60%)
Apr 02, 2020	13.84	14.30	12.54	12.92	1,709,814	-1.07(-7.66%)
Apr 01, 2020	13.78	14.60	13.23	13.99	2,137,224	-0.76(-5.13%)
Mar 31, 2020	12.24	15.04	11.60	14.75	3,261,944	+2.47(+20.10%)
Mar 30, 2020	11.40	12.43	10.81	12.28	1,027,596	+0.88(+7.76%)
Mar 27, 2020	12.02	12.51	11.13	11.40	1,011,101	-1.34(-10.50%)
Mar 26, 2020	12.62	13.95	12.33	12.73	1,461,442	+0.18(+1.41%)
Mar 25, 2020	11.77	13.59	11.31	12.56	2,228,108	+1.07(+9.33%)
Mar 24, 2020	8.879	11.53	8.869	11.48	2,197,728	+3.15(+37.74%)
Mar 23, 2020	8.653	8.800	7.384	8.338	1,335,707	-0.28(-3.20%)
Mar 20, 2020	9.499	10.09	8.397	8.614	2,064,306	-0.86(-9.03%)
Mar 19, 2020	8.437	9.970	8.112	9.469	2,693,850	+1.04(+12.37%)
Mar 18, 2020	12.02	12.63	7.994	8.427	2,376,874	-4.41(-34.38%)
Mar 17, 2020	12.00	12.94	11.69	12.84	1,987,166	+1.01(+8.56%)
Mar 16, 2020	14.41	14.70	11.35	11.83	1,610,335	-2.65(-18.33%)
Mar 13, 2020	12.86	14.49	12.71	14.48	1,558,857	+2.35(+19.37%)
Mar 12, 2020	12.33	12.93	11.85	12.13	1,565,579	-1.78(-12.79%)
Mar 11, 2020	13.61	14.73	13.35	13.91	2,502,896	-0.23(-1.60%)
Mar 10, 2020	14.53	14.57	12.92	14.14	2,398,992	+0.14(+0.98%)
Mar 09, 2020	11.85	15.52	11.85	14.00	2,317,166	-3.51(-20.04%)
Mar 06, 2020	16.93	18.06	16.89	17.51	1,271,555	-0.26(-1.44%)
Mar 05, 2020	19.26	19.26	17.59	17.77	1,244,567	-2.06(-10.41%)
Mar 04, 2020	19.67	20.17	19.34	19.83	1,071,432	+0.60(+3.12%)
Mar 03, 2020	19.78	20.94	18.75	19.23	1,659,904	-0.28(-1.41%)